{"error":[],"result":{"XETHZUSD":[[1774341000,"2154.58","2161.92","2152.94","2155.06","2157.43","133.63546059",213],[1774342800,"2154.51","2157.74","2147.38","2152.46","2152.05","118.37053988",222],[1774344600,"2152.46","2167.03","2151.04","2164.73","2161.39","167.31197116",273],[1774346400,"2164.74","2164.77","2155.73","2155.73","2160.70","263.59976253",272],[1774348200,"2155.72","2161.64","2154.96","2160.89","2159.45","153.94338205",201],[1774350000,"2160.89","2162.38","2152.02","2160.85","2157.60","315.77806084",359],[1774351800,"2160.84","2174.85","2160.25","2165.33","2167.48","378.89666606",407],[1774353600,"2165.59","2169.29","2161.39","2166.67","2165.64","125.41817748",292],[1774355400,"2165.09","2165.98","2158.49","2162.84","2162.17","386.15544784",374],[1774357200,"2162.27","2165.37","2148.86","2150.07","2156.18","1780.83728387",442],[1774359000,"2150.08","2160.00","2130.95","2138.04","2141.99","576.51791358",652],[1774360800,"2137.99","2147.74","2124.88","2132.66","2130.35","498.92014218",517],[1774362600,"2133.04","2141.86","2119.57","2133.32","2131.49","719.24312092",771],[1774364400,"2134.01","2146.42","2131.25","2138.61","2139.39","448.32469392",440],[1774366200,"2139.58","2144.00","2131.01","2134.84","2133.58","892.23150550",396],[1774368000,"2134.66","2139.80","2131.38","2134.70","2135.67","502.17133375",388],[1774369800,"2135.01","2135.54","2120.45","2126.05","2125.43","558.05020432",601],[1774371600,"2126.53","2128.01","2111.67","2112.94","2118.60","2870.17462473",926],[1774373400,"2113.16","2116.00","2099.58","2107.99","2107.83","8223.69815997",1439],[1774375200,"2108.00","2118.07","2104.87","2116.46","2109.58","355.66736242",475],[1774377000,"2116.75","2126.29","2116.13","2118.10","2119.66","2538.14466906",605],[1774378800,"2118.10","2126.44","2118.10","2119.42","2122.18","1757.58481082",580],[1774380600,"2119.42","2120.34","2113.55","2115.49","2116.51","373.67118912",477],[1774382400,"2115.79","2153.04","2114.53","2140.60","2138.96","509.21635313",635],[1774384200,"2140.57","2153.23","2140.57","2147.81","2145.04","1200.16558098",482],[1774386000,"2148.02","2150.51","2139.78","2143.66","2143.89","204.23309438",379],[1774387800,"2144.24","2150.72","2143.07","2147.77","2145.87","1223.34492179",439],[1774389600,"2147.78","2154.99","2145.00","2145.01","2149.92","354.78499737",330],[1774391400,"2145.00","2146.82","2140.17","2144.82","2143.88","992.83250024",381],[1774393200,"2146.09","2159.44","2142.87","2158.54","2151.26","447.18196025",330],[1774395000,"2158.89","2162.50","2155.19","2155.73","2159.77","269.37087179",343],[1774396800,"2155.78","2160.00","2152.98","2154.74","2156.57","255.03571261",410],[1774398600,"2154.44","2169.00","2146.29","2160.90","2164.99","2187.10375437",679],[1774400400,"2160.72","2166.00","2158.00","2160.22","2160.91","291.93569557",347],[1774402200,"2160.31","2164.00","2155.84","2156.08","2160.60","130.76265311",257],[1774404000,"2156.09","2157.27","2153.03","2155.67","2154.74","224.06852043",400],[1774405800,"2155.59","2160.62","2153.90","2154.85","2156.10","170.73194206",250],[1774407600,"2154.85","2155.38","2146.51","2151.80","2149.97","329.79377520",322],[1774409400,"2152.73","2159.47","2152.73","2157.58","2155.96","287.89205751",224],[1774411200,"2157.70","2163.49","2156.19","2162.85","2160.71","160.67542751",235],[1774413000,"2162.85","2166.00","2159.25","2165.37","2163.00","187.11539988",305],[1774414800,"2165.54","2178.88","2163.84","2171.38","2170.07","659.54661244",643],[1774416600,"2171.38","2173.21","2167.77","2168.20","2170.91","77.38314961",195],[1774418400,"2168.22","2171.60","2163.48","2171.46","2167.57","198.69145304",251],[1774420200,"2172.10","2172.30","2163.10","2163.10","2168.17","583.41701213",400],[1774422000,"2163.13","2171.66","2162.85","2167.50","2167.60","171.56370716",267],[1774423800,"2167.50","2176.50","2159.86","2164.24","2166.07","356.82319433",350],[1774425600,"2164.18","2186.03","2164.18","2179.26","2180.55","1986.43507147",614],[1774427400,"2178.89","2190.28","2175.21","2176.46","2183.98","546.74955270",664],[1774429200,"2175.97","2183.58","2175.00","2180.56","2179.84","342.40090694",321],[1774431000,"2180.63","2188.92","2175.61","2186.88","2181.36","199.00448672",259],[1774432800,"2186.88","2188.34","2183.16","2185.07","2186.03","180.56605187",285],[1774434600,"2184.22","2187.13","2180.83","2185.07","2184.08","115.00081047",230],[1774436400,"2185.06","2195.19","2183.44","2195.06","2190.28","524.02202183",465],[1774438200,"2192.68","2199.03","2180.33","2186.23","2188.40","678.49399185",538],[1774440000,"2186.37","2193.40","2167.12","2171.58","2181.57","521.90180844",611],[1774441800,"2171.58","2194.59","2165.06","2183.39","2178.61","214.66420034",538],[1774443600,"2183.24","2187.66","2180.39","2182.20","2182.70","217.26698122",291],[1774445400,"2182.17","2197.32","2181.90","2184.00","2190.27","308.29261717",629],[1774447200,"2184.01","2187.37","2175.29","2179.04","2179.35","1284.19826757",771],[1774449000,"2179.36","2185.00","2173.12","2173.12","2178.38","265.69905438",409],[1774450800,"2173.89","2176.00","2147.11","2165.87","2162.39","4300.94475834",1200],[1774452600,"2165.83","2167.10","2157.94","2162.41","2161.56","307.51003593",468],[1774454400,"2162.42","2192.96","2156.63","2175.35","2177.90","4328.32319750",905],[1774456200,"2175.42","2181.65","2171.77","2173.67","2176.69","576.26627040",667],[1774458000,"2173.67","2176.08","2165.00","2168.75","2169.04","3150.90126794",741],[1774459800,"2167.84","2167.87","2160.00","2163.21","2164.33","174.48141655",365],[1774461600,"2163.59","2172.57","2162.59","2169.40","2169.14","178.59360085",337],[1774463400,"2169.60","2169.60","2157.86","2161.52","2165.29","106.38504322",346],[1774465200,"2161.53","2172.00","2159.20","2169.98","2169.17","2052.89701426",631],[1774467000,"2170.00","2175.71","2167.14","2171.62","2170.81","1622.32579626",1098],[1774468800,"2172.47","2172.47","2158.99","2160.98","2163.29","324.23982285",342],[1774470600,"2160.81","2167.12","2160.17","2166.13","2164.07","869.24347520",544],[1774472400,"2166.14","2169.00","2161.93","2163.38","2166.41","135.68613401",312],[1774474200,"2163.38","2164.93","2162.00","2163.66","2163.78","158.30363363",259],[1774476000,"2163.65","2167.06","2161.13","2163.33","2162.71","1663.90797145",362],[1774477800,"2162.89","2181.94","2162.89","2174.09","2174.09","2367.20414948",642],[1774479600,"2173.99","2176.78","2169.99","2172.25","2173.68","154.89145394",250],[1774481400,"2172.44","2172.44","2164.18","2168.53","2167.04","2146.24548703",613],[1774483200,"2168.17","2169.83","2163.52","2164.84","2166.22","673.79917930",650],[1774485000,"2165.01","2173.00","2161.41","2165.55","2167.70","3178.32676627",519],[1774486800,"2165.55","2168.54","2160.00","2166.02","2161.95","268.06497985",362],[1774488600,"2165.61","2167.81","2161.82","2164.91","2164.73","93.76410021",215],[1774490400,"2164.00","2165.00","2152.00","2153.38","2156.23","419.11597523",468],[1774492200,"2153.34","2153.34","2142.51","2149.49","2147.47","532.43991597",562],[1774494000,"2148.80","2154.23","2144.05","2147.12","2147.40","318.00146858",389],[1774495800,"2147.12","2153.00","2147.12","2152.52","2149.62","249.82076711",885],[1774497600,"2152.53","2152.90","2147.01","2151.83","2150.12","135.45174485",247],[1774499400,"2151.82","2153.00","2148.17","2148.61","2151.14","355.30363827",262],[1774501200,"2148.65","2149.85","2137.00","2141.49","2140.27","757.10043576",531],[1774503000,"2141.12","2143.37","2113.06","2118.67","2125.97","2781.42122330",1119],[1774504800,"2118.67","2123.58","2111.87","2121.70","2117.60","387.66091654",423],[1774506600,"2121.70","2123.31","2117.33","2120.73","2120.16","237.26902740",303],[1774508400,"2121.06","2122.86","2114.52","2116.77","2119.03","177.34957820",355],[1774510200,"2116.78","2123.55","2113.20","2122.47","2120.77","147.52898178",215],[1774512000,"2122.75","2125.81","2113.75","2115.80","2118.27","518.02784311",294],[1774513800,"2114.77","2120.29","2113.90","2119.15","2116.37","127.54832075",241],[1774515600,"2119.01","2120.72","2115.00","2115.42","2117.69","156.53172541",249],[1774517400,"2115.00","2115.00","2075.00","2082.69","2090.25","4540.92652466",1754],[1774519200,"2081.75","2082.56","2068.98","2082.56","2076.38","1882.16124609",678],[1774521000,"2081.93","2082.53","2074.19","2077.89","2077.89","380.11151434",416],[1774522800,"2077.89","2080.48","2063.05","2068.05","2069.56","380.64497788",597],[1774524600,"2067.38","2072.81","2066.81","2067.78","2070.03","224.27435408",442],[1774526400,"2067.89","2072.16","2065.53","2070.94","2069.75","485.41185139",474],[1774528200,"2070.71","2074.08","2066.37","2073.15","2071.82","122.58301569",350],[1774530000,"2073.01","2079.53","2072.00","2075.91","2076.84","453.51175453",429],[1774531800,"2075.91","2092.25","2069.23","2079.99","2086.12","2892.62001673",884],[1774533600,"2080.60","2084.49","2071.93","2075.31","2078.51","339.77773367",512],[1774535400,"2075.24","2083.78","2066.34","2075.31","2074.96","388.47404213",513],[1774537200,"2075.18","2075.18","2052.14","2064.51","2060.69","2880.76458727",1026],[1774539000,"2063.64","2073.87","2062.18","2069.66","2067.56","417.98890445",511],[1774540800,"2069.38","2069.54","2063.01","2063.40","2067.25","269.68226582",434],[1774542600,"2063.10","2067.13","2058.67","2059.66","2062.40","440.02289386",646],[1774544400,"2059.67","2066.27","2058.80","2066.27","2064.23","361.76542421",466],[1774546200,"2066.82","2069.05","2046.00","2047.77","2052.76","1339.38797904",920],[1774548000,"2048.31","2054.47","2032.80","2036.97","2041.99","1489.15185043",1056],[1774549800,"2035.86","2045.89","2035.86","2045.39","2041.20","1497.06882719",576],[1774551600,"2045.39","2047.27","2039.09","2039.83","2044.54","1608.94435976",623],[1774553400,"2041.25","2052.60","2037.90","2048.96","2046.47","441.94887123",489],[1774555200,"2048.07","2078.93","2045.47","2067.28","2068.42","3510.82215174",1406],[1774557000,"2067.58","2072.33","2061.48","2064.14","2068.15","318.15720581",361],[1774558800,"2063.86","2075.44","2059.08","2072.43","2067.45","661.70733736",506],[1774560600,"2072.43","2073.79","2067.55","2067.67","2070.26","139.30449297",272],[1774562400,"2067.61","2071.71","2054.33","2062.01","2064.26","443.68222932",402],[1774564200,"2061.26","2064.75","2057.95","2064.48","2061.23","225.44358183",264],[1774566000,"2064.49","2068.43","2057.27","2059.87","2061.47","412.25685665",307],[1774567800,"2060.80","2060.80","2055.75","2059.17","2058.61","155.02387889",284],[1774569600,"2059.28","2066.61","2057.80","2059.10","2061.10","265.13395735",316],[1774571400,"2059.09","2065.58","2056.10","2064.17","2060.76","83.49205224",225],[1774573200,"2064.03","2071.00","2062.39","2070.75","2068.47","61.21579155",229],[1774575000,"2070.74","2073.36","2067.55","2072.73","2070.35","198.31530258",257],[1774576800,"2073.29","2075.55","2069.50","2071.48","2071.24","228.34193648",265],[1774578600,"2072.04","2074.72","2066.29","2067.19","2068.86","119.61376902",272],[1774580400,"2067.19","2067.44","2058.73","2062.25","2061.95","187.65529530",602],[1774582200,"2062.37","2063.80","2059.46","2060.30","2062.03","355.35506167",238],[1774584000,"2060.32","2060.93","2042.69","2050.28","2047.86","1994.34180590",780],[1774585800,"2049.76","2053.24","2048.95","2051.72","2051.40","87.29509145",185],[1774587600,"2051.72","2064.73","2051.07","2057.49","2057.98","192.63721906",611],[1774589400,"2057.49","2061.69","2055.56","2060.36","2058.78","52.80750892",198],[1774591200,"2060.25","2066.39","2058.07","2063.37","2063.77","126.98135439",223],[1774593000,"2063.55","2066.12","2060.84","2061.31","2063.51","394.70186387",214],[1774594800,"2061.54","2070.78","2059.18","2069.17","2067.14","1667.78062506",339],[1774596600,"2069.94","2070.03","2062.35","2065.01","2065.86","105.25604457",227],[1774598400,"2065.00","2066.74","2054.01","2054.28","2060.32","494.80718624",379],[1774600200,"2054.01","2056.32","2033.77","2046.95","2042.90","1085.07091265",712],[1774602000,"2046.66","2050.43","2036.19","2049.34","2043.77","212.66740281",321],[1774603800,"2049.00","2049.00","2039.38","2039.56","2044.84","133.55271955",228],[1774605600,"2040.11","2042.96","2036.65","2042.46","2038.77","163.18565407",269],[1774607400,"2042.46","2043.10","1984.40","1990.61","2004.75","7498.66970670",3086],[1774609200,"1990.38","1996.69","1982.11","1996.24","1991.87","1022.23883281",715],[1774611000,"1996.24","1997.22","1988.90","1990.58","1992.11","1654.71525688",580],[1774612800,"1990.79","1993.01","1985.81","1986.48","1989.96","690.09430612",690],[1774614600,"1986.49","1990.09","1981.65","1988.43","1986.70","369.67040780",733],[1774616400,"1988.43","1996.28","1987.01","1995.24","1991.24","341.49721404",677],[1774618200,"1995.16","1996.11","1969.40","1977.93","1981.18","1805.30180732",1518],[1774620000,"1978.35","1987.81","1970.92","1972.78","1977.42","753.54740799",787],[1774621800,"1972.58","1988.53","1972.22","1988.14","1980.58","968.83982069",566],[1774623600,"1988.19","1998.09","1982.08","1993.67","1990.37","510.22383468",666],[1774625400,"1994.31","2009.46","1988.00","1990.00","2004.58","2819.59304135",839],[1774627200,"1989.91","1989.91","1980.73","1983.51","1984.78","231.66942021",496],[1774629000,"1984.15","1990.70","1979.20","1985.42","1982.09","1265.84934898",806],[1774630800,"1986.00","1995.48","1981.93","1982.65","1985.90","236.98250196",446],[1774632600,"1982.46","1983.62","1973.23","1976.00","1978.97","1087.63557309",572],[1774634400,"1976.00","1984.13","1972.52","1978.25","1974.59","1822.09430613",441],[1774636200,"1978.50","1984.76","1977.68","1983.32","1981.27","199.55815308",509],[1774638000,"1982.71","1989.30","1977.70","1988.63","1985.48","192.85620499",344],[1774639800,"1988.63","1995.59","1986.10","1990.10","1991.69","371.82650724",417],[1774641600,"1990.10","1994.50","1978.45","1982.10","1984.14","574.53155167",402],[1774643400,"1982.12","1986.46","1980.14","1984.97","1983.53","234.81639878",280],[1774645200,"1984.59","1989.47","1984.59","1987.61","1987.42","362.92305692",313],[1774647000,"1988.00","1988.31","1983.13","1984.17","1985.13","149.75016366",294],[1774648800,"1984.47","1985.61","1980.45","1982.88","1983.24","293.12019318",308],[1774650600,"1983.33","1985.18","1980.94","1983.93","1983.75","29.87303680",190],[1774652400,"1984.05","1987.50","1979.76","1986.63","1983.04","214.56976419",281],[1774654200,"1987.07","1992.69","1986.79","1991.66","1989.17","75.60097553",200],[1774656000,"1991.48","1992.41","1988.26","1989.76","1989.85","350.57642444",430],[1774657800,"1990.50","1993.90","1990.33","1991.31","1992.85","364.57041173",257],[1774659600,"1991.31","1991.31","1984.62","1986.73","1987.76","147.01483677",286],[1774661400,"1986.74","1989.75","1983.67","1988.78","1988.17","121.50817319",280],[1774663200,"1989.36","1992.48","1983.87","1984.01","1988.18","124.24018359",254],[1774665000,"1984.17","1986.09","1981.78","1986.09","1983.91","91.52905502",247],[1774666800,"1986.09","1988.80","1985.83","1988.80","1987.41","20.91651783",171],[1774668600,"1988.80","1990.00","1987.05","1988.08","1989.13","88.37171414",225],[1774670400,"1988.08","1991.00","1985.95","1989.60","1988.06","41.97213494",223],[1774672200,"1990.03","1990.31","1988.58","1988.62","1989.69","35.32170076",167],[1774674000,"1989.89","1992.10","1986.97","1991.29","1989.43","144.92023523",179],[1774675800,"1991.46","1992.95","1991.15","1992.95","1992.23","206.76476759",154],[1774677600,"1992.95","2007.62","1991.95","2001.48","2002.37","3670.15836111",526],[1774679400,"2002.54","2003.39","1998.77","2000.19","2000.58","290.47881866",242],[1774681200,"1999.57","2005.27","1999.33","2004.08","2003.83","331.75980522",219],[1774683000,"2003.88","2006.39","2002.99","2005.68","2004.04","2072.57345756",333],[1774684800,"2005.68","2006.93","2003.28","2003.28","2005.05","47.97349578",186],[1774686600,"2003.20","2003.31","1996.94","1997.80","1999.37","103.50007936",225],[1774688400,"1998.01","1998.01","1994.36","1998.00","1996.03","44.09423875",171],[1774690200,"1997.65","1998.32","1995.48","1997.84","1997.27","68.76925457",178],[1774692000,"1997.84","2003.24","1991.98","1993.44","1999.90","200.18405956",391],[1774693800,"1993.64","1995.71","1991.51","1995.65","1993.45","33.72028040",176],[1774695600,"1995.43","1997.00","1994.27","1996.21","1995.61","21.97127036",162],[1774697400,"1996.21","1999.47","1995.09","1996.93","1996.57","49.32247136",171],[1774699200,"1996.20","2002.26","1995.10","2000.78","2000.04","98.67948604",262],[1774701000,"2000.41","2000.42","1991.67","1998.34","1996.97","245.48719474",346],[1774702800,"1998.33","2003.00","1998.15","2001.10","2001.90","929.34351403",350],[1774704600,"2001.53","2045.10","2001.28","2025.17","2020.47","3162.88304959",1297],[1774706400,"2025.25","2025.25","2018.45","2023.66","2022.68","367.66442819",377],[1774708200,"2024.71","2027.71","2014.77","2019.72","2021.55","381.15096904",497],[1774710000,"2019.46","2037.44","2017.28","2027.28","2030.97","677.48285442",680],[1774711800,"2027.02","2030.01","2022.60","2025.47","2026.34","301.68698771",656],[1774713600,"2025.67","2029.01","2024.00","2027.65","2025.52","332.10649536",320],[1774715400,"2027.31","2027.46","2020.77","2023.29","2023.33","177.61805941",314],[1774717200,"2023.29","2025.83","2019.60","2020.45","2021.59","59.26986163",266],[1774719000,"2020.46","2021.61","2015.69","2019.66","2018.70","281.48475472",356],[1774720800,"2019.66","2023.45","2019.65","2020.74","2021.01","43.46417855",211],[1774722600,"2020.77","2021.93","2019.24","2020.23","2020.85","265.23378585",250],[1774724400,"2020.24","2021.35","2016.56","2018.73","2018.85","47.41039673",213],[1774726200,"2018.74","2019.56","2017.74","2019.10","2018.75","30.85466239",176],[1774728000,"2019.23","2025.00","2019.23","2021.98","2023.01","311.24357202",246],[1774729800,"2022.51","2023.76","2020.81","2023.04","2022.52","71.17515994",176],[1774731600,"2023.04","2024.00","2017.34","2017.86","2020.11","54.70585299",197],[1774733400,"2018.38","2018.38","2005.45","2009.13","2011.53","274.47633564",354],[1774735200,"2008.26","2011.53","2004.00","2009.73","2007.14","149.64777485",248],[1774737000,"2010.30","2011.22","2007.55","2010.35","2009.55","89.78142939",208],[1774738800,"2010.35","2010.35","1986.55","1994.85","1993.92","1946.24197206",711],[1774740600,"1994.85","1998.00","1991.12","1993.71","1996.68","255.05132683",319],[1774742400,"1993.06","1997.17","1990.39","1992.59","1993.37","195.35101908",236],[1774744200,"1992.35","1998.32","1991.66","1998.32","1995.45","125.30937925",180],[1774746000,"1997.70","2005.22","1996.73","2002.83","2002.83","1316.39918267",421],[1774747800,"2002.84","2003.72","1997.59","2003.67","2000.28","76.59192677",203],[1774749600,"2003.63","2005.98","2002.05","2003.93","2003.34","52.98368590",179],[1774751400,"2003.93","2008.95","2001.20","2007.86","2007.16","181.72248504",143],[1774753200,"2007.65","2017.85","2005.78","2012.13","2011.67","116.75337008",229],[1774755000,"2012.77","2013.08","2009.22","2009.73","2010.35","32.99132397",143],[1774756800,"2009.73","2010.80","2004.65","2004.65","2008.66","17.23491947",128],[1774758600,"2004.68","2006.17","2003.09","2004.39","2004.06","152.29346703",128],[1774760400,"2004.39","2004.39","1996.37","1998.69","1998.65","42.77187004",156],[1774762200,"1998.93","2005.61","1998.66","2003.86","2003.66","210.27528209",201],[1774764000,"2003.86","2006.63","1998.97","1999.52","2002.52","14.76693905",170],[1774765800,"2000.45","2005.02","2000.45","2004.00","2003.97","191.84204275",184],[1774767600,"2003.19","2003.19","1998.55","2001.95","1999.48","601.04518057",214],[1774769400,"2002.61","2007.30","2001.53","2004.44","2002.03","259.89716300",168],[1774771200,"2004.44","2005.84","2001.24","2003.48","2003.51","112.06769480",193],[1774773000,"2003.48","2004.78","2002.00","2002.89","2003.79","25.58910233",113],[1774774800,"2002.75","2003.37","1999.30","2000.91","2001.07","42.03891072",163],[1774776600,"2000.91","2002.18","1993.25","1997.29","1997.74","407.40930928",332],[1774778400,"1997.01","1997.01","1990.50","1992.99","1993.14","384.08862589",301],[1774780200,"1992.06","1995.93","1990.68","1994.74","1993.94","124.68896392",208],[1774782000,"1994.74","2005.26","1994.06","2002.00","2001.27","107.20787925",277],[1774783800,"2002.00","2005.84","2000.83","2002.77","2002.47","36.22372998",168],[1774785600,"2002.23","2003.45","2000.00","2001.25","2001.63","64.39211432",164],[1774787400,"2001.18","2002.33","1996.81","2000.28","1999.93","23.46374652",157],[1774789200,"2000.28","2000.28","1981.94","1989.81","1987.20","444.83959758",485],[1774791000,"1989.81","1991.85","1984.15","1985.47","1988.25","465.43081792",301],[1774792800,"1985.47","2000.05","1982.73","1992.01","1991.85","854.72176285",408],[1774794600,"1990.42","1993.49","1989.39","1992.62","1991.81","55.22761769",248],[1774796400,"1992.63","1997.05","1985.51","1987.65","1993.24","731.16592406",451],[1774798200,"1988.28","1992.53","1986.42","1990.87","1988.39","313.95286167",284],[1774800000,"1991.32","2003.25","1990.82","1998.87","1998.15","645.00108313",431],[1774801800,"1998.87","1998.87","1994.17","1996.50","1995.14","549.19027514",293],[1774803600,"1996.49","1998.11","1986.32","1988.69","1989.56","132.72434798",304],[1774805400,"1988.53","1995.83","1988.52","1993.51","1993.56","122.13590565",279],[1774807200,"1993.69","1994.64","1990.21","1992.10","1991.48","284.70751648",269],[1774809000,"1992.03","1999.65","1991.67","1995.77","1995.26","320.02019683",309],[1774810800,"1995.77","1998.12","1994.74","1995.79","1996.58","110.55050061",230],[1774812600,"1996.11","1997.84","1993.10","1994.07","1994.05","62.34404928",239],[1774814400,"1994.13","2007.02","1994.13","2004.46","2003.58","1224.51507971",922],[1774816200,"2004.68","2005.32","1999.12","2001.06","2002.09","134.84994048",302],[1774818000,"2001.06","2003.64","2000.08","2002.98","2001.15","53.03977244",342],[1774819800,"2002.98","2005.68","2002.18","2004.83","2003.55","127.45760517",245],[1774821600,"2004.90","2004.99","1987.00","1993.00","1993.18","192.77777485",1079],[1774823400,"1993.00","1993.50","1936.70","1971.69","1959.85","4504.37175861",2803],[1774825200,"1972.37","1992.43","1972.37","1981.79","1983.45","1489.43072967",858],[1774827000,"1981.73","1989.43","1974.65","1983.07","1981.57","973.33637127",758],[1774828800,"1983.08","2022.97","1978.77","2005.84","1999.94","3063.11196060",1543],[1774830600,"2006.21","2010.03","1989.38","1995.67","1997.67","2050.11179418",1020],[1774832400,"1995.67","2009.10","1995.25","2006.34","2002.56","1396.11548068",693],[1774834200,"2005.91","2014.11","2004.91","2008.48","2009.93","2136.31951451",1722],[1774836000,"2008.79","2019.58","2006.76","2012.70","2013.48","2952.81799349",2984],[1774837800,"2012.73","2041.20","2006.04","2028.15","2025.83","2966.78199394",2089],[1774839600,"2028.24","2038.05","2026.16","2036.15","2028.79","830.22766180",1401],[1774841400,"2036.15","2039.62","2031.95","2034.32","2034.79","138.51966769",760],[1774843200,"2034.33","2051.18","2034.32","2044.52","2043.36","280.36531923",641],[1774845000,"2044.73","2049.37","2041.49","2047.60","2045.31","244.86961606",248],[1774846800,"2046.77","2056.99","2046.77","2053.19","2051.12","618.99318559",545],[1774848600,"2053.12","2054.99","2043.70","2046.21","2048.56","470.63263711",353],[1774850400,"2045.99","2050.12","2041.83","2043.77","2044.94","194.90181325",325],[1774852200,"2044.13","2047.79","2040.39","2041.09","2044.17","310.68859775",322],[1774854000,"2040.71","2047.57","2040.27","2042.71","2044.07","89.58180197",190],[1774855800,"2043.34","2063.60","2040.14","2057.57","2054.31","775.82831387",524],[1774857600,"2057.73","2064.85","2056.74","2058.46","2059.96","573.17381841",414],[1774859400,"2058.36","2077.35","2058.35","2061.28","2070.44","699.31923838",573],[1774861200,"2060.88","2061.40","2054.33","2055.00","2057.89","296.77877713",289],[1774863000,"2055.14","2055.50","2052.57","2053.33","2053.78","59.12004429",246],[1774864800,"2053.33","2055.50","2050.75","2052.50","2053.26","51.43646741",234],[1774866600,"2052.17","2056.09","2047.13","2056.01","2052.68","289.77908431",301],[1774868400,"2056.29","2079.70","2056.04","2064.23","2064.77","1557.19728601",644],[1774870200,"2066.56","2073.23","2063.09","2069.00","2067.03","364.38113659",330],[1774872000,"2069.69","2074.28","2067.98","2069.67","2070.95","251.42161929",340],[1774873800,"2070.16","2076.82","2069.44","2072.96","2072.54","266.04373671",310],[1774875600,"2072.96","2086.70","2069.20","2072.87","2078.30","1199.50318336",1135],[1774877400,"2072.22","2075.83","2056.00","2059.39","2067.05","2322.69539237",1402],[1774879200,"2059.16","2068.25","2050.00","2052.25","2059.18","611.14109121",1012],[1774881000,"2052.11","2073.87","2042.70","2070.00","2055.44","902.37582683",856],[1774882800,"2070.10","2076.85","2060.60","2066.12","2068.03","300.12959892",414],[1774884600,"2066.36","2078.06","2064.37","2073.14","2072.85","481.69207327",386],[1774886400,"2072.97","2073.42","2061.24","2062.96","2066.53","362.25550744",398],[1774888200,"2062.69","2065.63","2057.40","2064.00","2062.44","939.26937035",422],[1774890000,"2064.00","2069.81","2030.80","2039.10","2048.69","714.64196652",612],[1774891800,"2039.19","2048.00","2034.69","2039.60","2039.61","466.48909431",432],[1774893600,"2039.83","2042.05","2030.63","2033.99","2037.19","370.44603084",348],[1774895400,"2033.97","2039.27","2026.41","2030.80","2032.33","528.51551015",491],[1774897200,"2030.64","2030.64","2012.27","2013.82","2019.41","796.16424313",687],[1774899000,"2014.36","2024.91","2012.28","2021.92","2018.20","428.14201369",732],[1774900800,"2021.73","2025.37","2020.16","2023.69","2022.80","180.42071751",284],[1774902600,"2023.61","2024.50","2019.36","2021.29","2022.28","496.37673163",306],[1774904400,"2021.50","2046.97","2019.31","2040.07","2033.20","1334.67061125",729],[1774906200,"2040.30","2044.93","2034.88","2034.88","2040.35","311.50807487",509],[1774908000,"2034.34","2042.64","2030.70","2035.69","2035.31","154.71484257",481],[1774909800,"2035.33","2035.33","2028.42","2031.73","2032.83","155.77790784",197],[1774911600,"2031.73","2031.74","2012.46","2023.23","2019.54","459.35659952",479],[1774913400,"2023.16","2025.51","2021.47","2024.67","2023.61","94.01107595",205],[1774915200,"2024.73","2025.97","2014.66","2025.34","2020.09","216.96010506",397],[1774917000,"2025.03","2038.72","2022.28","2034.87","2032.99","555.56625543",550],[1774918800,"2035.00","2060.46","2031.56","2058.67","2046.87","578.72406886",495],[1774920600,"2059.37","2090.00","2056.61","2072.10","2074.28","1072.97521852",895],[1774922400,"2071.47","2080.00","2065.49","2075.31","2073.55","415.45597964",369],[1774924200,"2075.61","2077.08","2070.43","2071.37","2073.47","243.75832786",223],[1774926000,"2071.03","2074.72","2064.41","2064.94","2067.73","315.30286009",248],[1774927800,"2064.94","2067.71","2060.00","2065.40","2063.42","364.15474243",361],[1774929600,"2065.40","2069.81","2055.99","2057.78","2064.76","260.39654503",442],[1774931400,"2058.78","2065.00","2055.44","2058.90","2059.59","249.60217261",369],[1774933200,"2059.27","2064.00","2053.14","2063.28","2058.59","300.97099619",624],[1774935000,"2062.95","2067.17","2061.53","2062.28","2064.23","161.55476288",572],[1774936800,"2062.73","2063.25","2054.81","2055.73","2057.94","164.10449758",514],[1774938600,"2055.82","2061.23","2053.47","2060.45","2059.46","150.93472711",218],[1774940400,"2060.68","2061.08","2040.97","2048.52","2047.44","575.22193149",489],[1774942200,"2048.53","2055.19","2046.66","2054.01","2050.96","160.84442000",188],[1774944000,"2054.09","2057.05","2050.51","2052.63","2054.19","468.35607336",306],[1774945800,"2052.62","2052.62","2035.00","2038.47","2039.95","242.68042599",437],[1774947600,"2037.90","2041.98","2021.63","2023.85","2029.74","678.35994743",753],[1774949400,"2024.16","2029.75","2011.20","2016.64","2019.15","699.33528707",484],[1774951200,"2016.63","2026.84","2015.70","2024.05","2022.84","295.93498733",357],[1774953000,"2024.15","2027.87","2019.39","2024.29","2022.69","289.70280959",311],[1774954800,"2024.30","2040.26","2021.40","2035.69","2033.46","1395.55816227",571],[1774956600,"2035.96","2042.30","2034.57","2039.29","2038.16","170.21777239",305],[1774958400,"2039.29","2050.58","2034.39","2050.58","2039.54","343.01705614",668],[1774960200,"2049.72","2056.10","2043.69","2045.91","2051.17","566.53155594",691],[1774962000,"2045.70","2062.59","2045.70","2056.58","2053.32","253.30246922",376],[1774963800,"2056.59","2077.97","2056.24","2073.17","2067.61","909.07876066",946],[1774965600,"2073.17","2090.36","2066.29","2084.92","2080.20","1688.86592625",869],[1774967400,"2084.81","2085.96","2035.64","2043.88","2057.09","1383.14699496",981],[1774969200,"2044.18","2076.05","2043.79","2058.23","2063.18","752.41800011",648],[1774971000,"2058.63","2064.98","2052.40","2052.56","2058.42","660.67012676",427],[1774972800,"2052.92","2068.93","2052.64","2064.23","2061.79","457.21379163",325],[1774974600,"2064.24","2107.19","2059.97","2089.10","2092.41","1853.85916588",1353],[1774976400,"2089.80","2121.39","2087.03","2105.83","2107.20","3056.45905219",1262],[1774978200,"2105.81","2111.74","2088.56","2091.00","2098.34","1152.29504262",817],[1774980000,"2091.00","2112.22","2091.00","2100.58","2101.22","582.32463520",547],[1774981800,"2100.23","2103.98","2094.98","2097.69","2097.48","329.74915935",408],[1774983600,"2097.86","2101.91","2094.51","2096.39","2098.77","606.33501468",492],[1774985400,"2096.39","2098.35","2090.18","2094.74","2095.26","933.21123304",436],[1774987200,"2094.80","2104.89","2094.80","2101.80","2100.72","310.20896975",346],[1774989000,"2101.74","2107.77","2099.47","2105.51","2105.55","429.15767828",350],[1774990800,"2105.67","2105.67","2092.37","2098.25","2095.75","243.59598960",359],[1774992600,"2098.25","2106.30","2097.64","2100.94","2100.98","605.72946110",349],[1774994400,"2100.65","2102.23","2092.12","2095.50","2094.45","585.41154802",289],[1774996200,"2095.50","2097.41","2086.67","2094.75","2092.71","243.90716443",346],[1774998000,"2094.82","2103.59","2091.05","2098.34","2098.42","480.44181209",346],[1774999800,"2098.56","2106.23","2098.56","2103.97","2103.64","604.79269636",280],[1775001600,"2103.25","2105.34","2095.87","2099.33","2101.70","592.71010386",327],[1775003400,"2099.54","2115.26","2095.55","2112.38","2107.75","667.05941503",434],[1775005200,"2113.11","2113.56","2098.09","2098.98","2102.43","734.91605382",389],[1775007000,"2098.72","2100.34","2090.14","2091.15","2095.81","481.88156659",396],[1775008800,"2091.15","2094.57","2080.87","2084.14","2089.64","494.60709160",483],[1775010600,"2083.85","2089.02","2080.96","2086.77","2085.64","242.29067049",242],[1775012400,"2086.77","2104.26","2086.77","2095.26","2100.70","426.58360396",299],[1775014200,"2096.66","2104.64","2094.36","2100.87","2099.92","222.90116006",231],[1775016000,"2100.99","2108.57","2098.58","2108.14","2102.99","302.19559847",329],[1775017800,"2108.13","2114.44","2105.86","2109.31","2110.62","345.77415515",253],[1775019600,"2109.61","2137.39","2104.80","2125.74","2127.26","1029.79543187",760],[1775021400,"2126.50","2129.50","2121.08","2121.08","2124.62","321.17128095",365],[1775023200,"2121.08","2142.87","2121.08","2142.44","2133.53","469.73384739",637],[1775025000,"2142.42","2154.52","2140.33","2150.28","2145.92","747.89128496",678],[1775026800,"2149.92","2156.50","2136.86","2138.53","2147.35","473.54186021",634],[1775028600,"2138.16","2140.68","2129.65","2129.68","2136.79","405.32762160",517],[1775030400,"2129.69","2135.88","2124.89","2135.16","2130.38","320.07312360",490],[1775032200,"2135.26","2141.33","2131.72","2136.00","2136.75","777.78306394",423],[1775034000,"2135.88","2138.95","2127.45","2132.37","2132.09","532.65366676",440],[1775035800,"2132.51","2137.30","2127.48","2135.64","2133.45","362.83822280",378],[1775037600,"2135.54","2137.02","2129.63","2129.63","2131.92","126.98244747",309],[1775039400,"2130.00","2134.98","2126.00","2131.91","2130.70","158.17163108",374],[1775041200,"2131.90","2138.25","2130.51","2133.95","2134.83","246.14580670",332],[1775043000,"2133.94","2135.84","2131.66","2134.73","2133.35","154.01530076",251],[1775044800,"2134.73","2135.90","2128.47","2132.04","2133.31","237.05403643",354],[1775046600,"2132.04","2148.10","2121.51","2129.32","2136.56","1970.40747317",891],[1775048400,"2129.99","2132.85","2112.76","2131.94","2123.02","586.98866820",626],[1775050200,"2131.94","2133.25","2108.00","2117.59","2116.82","630.77405171",748],[1775052000,"2118.12","2126.35","2113.21","2124.50","2121.58","383.89636594",528],[1775053800,"2124.45","2129.25","2114.17","2126.00","2123.95","318.02535164",507],[1775055600,"2126.01","2136.48","2121.54","2130.65","2130.82","551.78519369",575],[1775057400,"2130.64","2136.62","2128.59","2134.62","2133.66","803.91728758",634],[1775059200,"2134.56","2138.86","2124.55","2135.13","2131.97","690.91307119",622],[1775061000,"2135.61","2150.38","2132.79","2145.60","2147.83","1152.34724201",564],[1775062800,"2145.60","2167.25","2139.61","2140.26","2155.26","1462.02383621",1008],[1775064600,"2140.77","2144.57","2133.92","2136.82","2138.53","299.74601074",470],[1775066400,"2136.78","2136.78","2123.69","2126.81","2128.02","401.84601180",514],[1775068200,"2126.95","2134.51","2125.14","2127.96","2132.40","668.56692950",391],[1775070000,"2128.25","2141.39","2127.59","2141.39","2132.08","233.78941298",345],[1775071800,"2137.88","2144.81","2134.23","2140.32","2140.36","283.63210416",412],[1775073600,"2140.93","2143.11","2130.14","2133.28","2137.27","388.52648310",430],[1775075400,"2134.07","2146.96","2131.04","2143.94","2139.62","325.88962211",345],[1775077200,"2143.50","2159.78","2142.63","2155.58","2153.47","1084.22375053",673],[1775079000,"2155.51","2164.46","2151.67","2157.38","2156.94","509.38702024",497],[1775080800,"2156.75","2157.90","2142.43","2146.99","2149.45","677.82719426",661],[1775082600,"2147.24","2148.27","2138.00","2139.61","2142.98","265.78513809",334],[1775084400,"2139.75","2145.61","2138.95","2140.27","2141.03","373.52471293",302],[1775086200,"2140.16","2143.86","2135.85","2140.10","2139.57","118.95204460",286],[1775088000,"2140.06","2142.07","2136.33","2138.15","2139.20","223.81802884",331],[1775089800,"2138.14","2158.95","2137.71","2155.62","2150.09","624.16966076",459],[1775091600,"2155.88","2155.88","2106.36","2114.11","2126.54","2039.28671366",1616],[1775093400,"2111.64","2111.64","2090.00","2099.31","2099.12","873.54750743",939],[1775095200,"2099.69","2099.69","2078.08","2083.19","2084.84","869.81986085",774],[1775097000,"2082.44","2087.42","2065.29","2073.51","2072.91","1372.84895577",756],[1775098800,"2073.51","2076.20","2065.00","2073.66","2071.77","287.92911963",346],[1775100600,"2073.65","2074.99","2046.22","2056.04","2057.06","1458.00010074",800],[1775102400,"2055.79","2057.58","2047.49","2051.06","2052.20","530.17512206",525],[1775104200,"2050.07","2051.60","2041.93","2044.33","2046.43","732.56411758",569],[1775106000,"2044.47","2048.39","2034.93","2045.59","2040.44","882.64369432",509],[1775107800,"2046.24","2050.79","2043.65","2050.11","2046.83","413.84916206",361],[1775109600,"2049.72","2053.44","2045.95","2050.51","2047.97","586.50048145",571],[1775111400,"2050.50","2050.50","2045.51","2049.52","2048.96","125.72380733",302],[1775113200,"2049.53","2050.40","2044.13","2046.75","2048.95","363.68913990",336],[1775115000,"2046.85","2056.16","2046.85","2055.39","2052.45","159.42180600",257],[1775116800,"2055.39","2055.39","2047.08","2050.08","2049.14","335.91675356",252],[1775118600,"2050.04","2052.46","2045.97","2046.05","2047.04","341.03047693",255],[1775120400,"2045.62","2047.38","2039.70","2046.01","2043.34","404.77730223",314],[1775122200,"2046.00","2046.91","2042.22","2043.44","2044.71","75.35247893",161],[1775124000,"2043.14","2043.37","2032.34","2035.82","2035.91","421.95976444",432],[1775125800,"2035.82","2039.92","2035.01","2038.04","2037.99","127.36948004",261],[1775127600,"2038.05","2039.87","2024.50","2037.19","2033.38","639.85992455",559],[1775129400,"2037.02","2038.25","2031.40","2032.64","2033.06","346.54191026",272],[1775131200,"2032.47","2032.63","2024.02","2030.53","2030.74","676.63787548",522],[1775133000,"2030.60","2031.72","2025.95","2026.33","2028.70","286.24297448",261],[1775134800,"2026.48","2032.55","2019.86","2030.40","2023.62","728.74536950",632],[1775136600,"2030.40","2039.56","2016.68","2037.48","2026.61","1631.66540404",806],[1775138400,"2037.29","2048.78","2032.30","2037.98","2039.11","742.32616233",619],[1775140200,"2037.88","2071.71","2037.87","2064.01","2062.27","1942.17016939",1228],[1775142000,"2064.01","2067.54","2047.72","2055.73","2057.77","840.29764187",772],[1775143800,"2055.81","2064.88","2051.63","2059.02","2058.64","340.16719878",497],[1775145600,"2059.24","2060.80","2052.12","2057.47","2056.58","254.88258205",464],[1775147400,"2057.48","2074.00","2056.92","2063.41","2069.31","1113.40905138",737],[1775149200,"2062.73","2071.66","2055.37","2066.12","2062.09","454.85291951",479],[1775151000,"2065.47","2065.48","2044.56","2046.82","2058.88","529.29660960",580],[1775152800,"2046.84","2050.67","2043.46","2044.63","2046.84","232.89363579",388],[1775154600,"2044.63","2061.61","2044.63","2057.69","2055.34","263.37919269",355],[1775156400,"2057.69","2061.79","2056.16","2060.37","2059.51","342.94547050",408],[1775158200,"2060.38","2066.55","2055.02","2065.57","2062.44","1160.62412851",683],[1775160000,"2065.51","2071.52","2061.12","2071.52","2066.92","677.48379350",383],[1775161800,"2070.94","2074.27","2067.59","2068.09","2069.99","414.94763274",377],[1775163600,"2068.17","2070.39","2056.51","2060.10","2063.48","536.93957917",406],[1775165400,"2059.55","2063.10","2057.45","2063.10","2059.69","236.82830106",294],[1775167200,"2063.11","2064.49","2054.01","2056.72","2057.96","307.81123359",279],[1775169000,"2057.46","2061.77","2057.46","2060.34","2061.01","121.84497863",211],[1775170800,"2059.76","2061.50","2054.69","2055.15","2058.34","221.71261351",291],[1775172600,"2055.12","2057.43","2054.00","2056.93","2056.00","88.09253496",239],[1775174400,"2056.94","2059.02","2053.06","2054.98","2055.25","206.35646576",262],[1775176200,"2054.94","2057.57","2050.00","2052.88","2052.96","152.38746185",371],[1775178000,"2052.86","2059.36","2050.85","2058.75","2054.21","236.28280707",324],[1775179800,"2059.08","2062.16","2045.61","2049.84","2049.93","202.28599675",305],[1775181600,"2050.21","2059.61","2044.64","2048.98","2051.58","203.60353666",315],[1775183400,"2048.88","2053.43","2041.30","2052.56","2046.63","208.86215424",295],[1775185200,"2052.26","2056.69","2050.22","2051.52","2054.08","181.11774574",265],[1775187000,"2052.41","2055.93","2050.77","2054.36","2052.71","136.75302073",231],[1775188800,"2054.36","2057.34","2051.37","2051.50","2055.10","34.45609591",179],[1775190600,"2051.00","2056.10","2049.01","2054.15","2052.61","170.97951326",217],[1775192400,"2054.32","2055.75","2047.61","2053.56","2052.42","98.95708508",225],[1775194200,"2053.76","2064.65","2053.76","2057.15","2061.00","836.64087184",363],[1775196000,"2057.14","2062.76","2055.30","2059.38","2058.05","59.20258459",211],[1775197800,"2059.38","2066.49","2057.15","2063.87","2062.59","668.45500367",299],[1775199600,"2063.56","2067.55","2062.31","2065.86","2065.28","33.31357254",185],[1775201400,"2065.56","2075.16","2064.41","2065.23","2069.47","63.74008310",253],[1775203200,"2065.61","2071.03","2064.71","2065.64","2068.32","95.86371135",241],[1775205000,"2065.74","2067.28","2058.62","2060.23","2061.19","167.08384713",256],[1775206800,"2060.23","2063.44","2056.82","2058.55","2060.34","100.39005277",279],[1775208600,"2058.95","2062.55","2058.31","2060.92","2060.03","97.85336851",205],[1775210400,"2060.97","2060.97","2055.85","2055.85","2058.76","261.06068616",193],[1775212200,"2055.85","2060.32","2053.38","2059.70","2056.04","359.56584173",266],[1775214000,"2059.69","2061.60","2057.67","2060.65","2059.13","154.89063479",289],[1775215800,"2060.66","2064.14","2059.93","2062.80","2062.86","117.31798071",253],[1775217600,"2062.78","2067.56","2058.84","2067.01","2061.32","128.81476385",310],[1775219400,"2067.02","2080.80","2045.46","2049.84","2068.72","869.27014010",787],[1775221200,"2049.84","2051.23","2042.13","2048.66","2045.28","291.84265285",353],[1775223000,"2048.66","2049.08","2042.12","2047.97","2047.11","123.42214964",334],[1775224800,"2047.89","2057.72","2045.06","2053.41","2052.54","306.04918483",364],[1775226600,"2053.41","2056.80","2048.66","2055.30","2052.83","301.34520832",347],[1775228400,"2054.29","2057.61","2051.27","2052.70","2054.66","122.82215808",241],[1775230200,"2052.71","2054.16","2049.23","2051.56","2051.45","98.53042321",349],[1775232000,"2051.11","2055.89","2049.45","2055.89","2053.66","100.45072429",315],[1775233800,"2055.90","2056.42","2051.21","2054.83","2054.08","244.01224305",339],[1775235600,"2054.84","2054.84","2044.01","2047.53","2050.04","250.81949612",364],[1775237400,"2047.27","2050.96","2047.02","2050.23","2048.72","68.25522659",225],[1775239200,"2050.24","2053.38","2048.00","2050.20","2050.59","73.47537196",226],[1775241000,"2050.20","2052.80","2048.32","2048.85","2050.21","77.31009333",201],[1775242800,"2049.10","2050.35","2045.85","2048.50","2048.43","100.10314924",251],[1775244600,"2048.50","2053.86","2048.49","2052.62","2051.22","157.75334248",227],[1775246400,"2052.59","2054.05","2051.94","2052.70","2053.38","130.21132527",218],[1775248200,"2052.70","2054.53","2052.11","2052.70","2053.24","278.23014048",251],[1775250000,"2052.76","2060.00","2052.63","2057.21","2056.85","480.41153001",317],[1775251800,"2057.21","2059.52","2057.16","2058.78","2058.26","175.46031407",253],[1775253600,"2058.78","2058.78","2053.99","2054.19","2057.10","107.15777531",211],[1775255400,"2055.11","2055.32","2049.22","2051.96","2052.32","154.52723855",242],[1775257200,"2051.96","2052.02","2049.00","2049.71","2050.31","70.67069529",203],[1775259000,"2049.81","2053.78","2049.02","2053.54","2051.56","169.00317673",247],[1775260800,"2053.54","2053.54","2051.35","2052.91","2052.42","78.78561987",139],[1775262600,"2051.83","2053.40","2051.80","2051.89","2052.78","345.91037082",220],[1775264400,"2051.94","2053.45","2049.69","2050.38","2050.95","185.93884992",253],[1775266200,"2050.34","2051.59","2049.69","2050.64","2051.02","74.70460104",178],[1775268000,"2050.85","2052.97","2047.88","2048.86","2048.76","155.98385191",213],[1775269800,"2048.86","2049.96","2047.99","2049.70","2048.93","58.42934595",151],[1775271600,"2049.78","2051.60","2049.78","2051.00","2050.76","558.70650542",250],[1775273400,"2051.01","2051.01","2049.70","2049.77","2050.05","104.90385590",151],[1775275200,"2049.90","2050.46","2048.50","2050.46","2049.48","269.63963483",171],[1775277000,"2050.45","2051.42","2049.91","2050.66","2050.71","180.07108925",122],[1775278800,"2050.66","2052.36","2050.42","2051.16","2051.36","229.33478555",170],[1775280600,"2051.96","2054.60","2051.95","2053.61","2053.52","66.71458207",143],[1775282400,"2053.61","2055.82","2053.09","2053.61","2054.42","306.47567972",184],[1775284200,"2053.77","2057.31","2053.00","2056.23","2055.68","76.53921339",151],[1775286000,"2056.18","2056.62","2052.36","2052.80","2054.43","66.24260144",179],[1775287800,"2052.76","2053.75","2051.15","2053.74","2052.86","28.79947609",152],[1775289600,"2053.74","2055.01","2053.73","2055.01","2054.09","12.87467114",119],[1775291400,"2055.01","2055.01","2049.56","2049.84","2052.10","45.34040003",159],[1775293200,"2049.85","2051.00","2049.14","2049.15","2050.17","40.66332236",156],[1775295000,"2049.57","2050.27","2048.91","2050.12","2049.53","100.51944061",208],[1775296800,"2050.21","2050.93","2047.49","2048.40","2048.53","459.74232316",242],[1775298600,"2048.33","2054.49","2047.53","2053.75","2052.72","241.26718692",285],[1775300400,"2053.76","2054.65","2051.76","2052.36","2053.26","32.22359700",168],[1775302200,"2052.35","2052.36","2050.91","2051.07","2051.64","68.81258861",160],[1775304000,"2051.08","2052.90","2049.64","2051.34","2051.11","101.19342266",209],[1775305800,"2051.34","2051.34","2047.72","2049.38","2049.72","171.81243130",227],[1775307600,"2049.38","2050.55","2049.37","2049.91","2049.91","63.99309044",184],[1775309400,"2049.94","2054.29","2049.88","2053.16","2051.80","171.25154260",273],[1775311200,"2053.16","2054.56","2052.09","2052.23","2053.45","120.91104873",225],[1775313000,"2052.22","2053.22","2044.88","2052.95","2048.00","169.11210042",326],[1775314800,"2052.87","2060.84","2052.52","2054.65","2054.93","987.39987490",403],[1775316600,"2054.65","2056.08","2052.78","2056.08","2054.26","118.41650915",267],[1775318400,"2055.97","2062.17","2053.14","2059.38","2056.87","160.00789883",264],[1775320200,"2059.46","2060.62","2055.01","2055.01","2058.84","225.17912832",279],[1775322000,"2055.53","2057.92","2053.03","2057.91","2055.32","65.13913334",242],[1775323800,"2057.66","2057.66","2054.94","2056.59","2055.96","38.57760185",212],[1775325600,"2056.61","2058.00","2055.79","2056.79","2057.21","56.26230134",275],[1775327400,"2056.31","2056.43","2054.82","2054.96","2055.20","35.85897457",219],[1775329200,"2054.96","2083.58","2054.81","2068.12","2068.07","1895.81449006",975],[1775331000,"2068.18","2069.18","2064.18","2064.43","2066.32","245.50231455",302],[1775332800,"2064.43","2064.43","2060.00","2063.48","2061.79","189.06549296",310],[1775334600,"2063.47","2063.50","2061.99","2062.47","2062.84","151.17524873",313],[1775336400,"2062.47","2067.00","2062.46","2066.99","2063.76","74.52442139",263],[1775338200,"2066.99","2070.89","2065.83","2068.44","2068.70","181.32022204",366],[1775340000,"2068.58","2071.48","2067.90","2071.29","2069.57","86.82422418",245],[1775341800,"2071.29","2071.30","2068.51","2068.77","2069.60","27.28373021",191],[1775343600,"2068.69","2068.70","2064.00","2064.00","2065.61","298.73678971",286],[1775345400,"2064.01","2065.68","2062.30","2065.03","2064.41","204.69461129",222],[1775347200,"2065.19","2065.23","2062.61","2063.86","2063.18","108.15779660",187],[1775349000,"2064.02","2065.07","2060.19","2061.94","2062.97","111.24400533",212],[1775350800,"2061.94","2061.94","2057.11","2058.85","2059.57","197.33346249",250],[1775352600,"2058.87","2058.87","2057.03","2057.11","2057.18","150.87332965",161],[1775354400,"2057.11","2058.53","2053.89","2058.08","2054.85","513.96959788",378],[1775356200,"2057.94","2059.33","2057.80","2058.99","2058.04","89.31576812",165],[1775358000,"2059.19","2059.61","2057.27","2057.87","2057.80","67.48470415",139],[1775359800,"2057.29","2057.29","2055.00","2055.58","2056.18","53.18259612",116],[1775361600,"2055.99","2056.86","2054.00","2056.85","2055.10","100.98758495",142],[1775363400,"2057.15","2057.15","2054.28","2054.43","2055.31","35.79353736",104],[1775365200,"2054.60","2055.80","2051.31","2052.43","2053.10","155.37578516",265],[1775367000,"2052.29","2052.80","2046.71","2048.14","2049.07","173.95570646",285],[1775368800,"2048.35","2048.54","2026.93","2034.82","2036.01","749.08540480",792],[1775370600,"2034.73","2039.51","2034.41","2037.64","2036.73","284.35414400",289],[1775372400,"2037.62","2041.79","2037.61","2039.45","2040.11","117.18957562",212],[1775374200,"2039.44","2039.45","2034.05","2036.76","2035.67","209.29512883",246],[1775376000,"2036.57","2038.62","2035.31","2037.10","2037.27","50.78146377",225],[1775377800,"2037.10","2039.25","2037.00","2038.95","2038.22","63.70115008",180],[1775379600,"2038.83","2043.94","2038.82","2043.24","2041.95","137.87653248",249],[1775381400,"2043.24","2045.55","2042.70","2043.92","2043.71","136.11290952",178],[1775383200,"2043.85","2045.04","2042.38","2044.35","2043.27","84.32277864",173],[1775385000,"2044.35","2051.73","2043.75","2044.35","2047.28","114.49871712",264],[1775386800,"2044.35","2045.29","2041.61","2042.15","2044.06","43.93370306",260],[1775388600,"2042.35","2042.56","2040.57","2041.91","2041.37","28.03138541",175],[1775390400,"2041.92","2041.92","2037.00","2037.00","2039.55","33.39265755",235],[1775392200,"2037.01","2037.43","2021.71","2028.31","2027.84","670.60236028",766],[1775394000,"2027.96","2032.11","2025.39","2025.61","2028.87","189.55742159",321],[1775395800,"2025.48","2036.98","2025.30","2036.03","2030.68","524.40179959",448],[1775397600,"2035.90","2041.38","2034.99","2040.18","2038.61","657.50577923",544],[1775399400,"2040.18","2042.40","2037.54","2037.90","2039.74","229.99401643",528],[1775401200,"2037.91","2062.86","2034.20","2059.88","2052.00","794.43555291",762],[1775403000,"2060.42","2068.68","2052.82","2053.25","2058.19","1488.79308130",805],[1775404800,"2053.45","2056.83","2053.17","2054.22","2055.88","109.62723317",228],[1775406600,"2054.23","2058.00","2050.31","2051.46","2053.10","95.96178013",268],[1775408400,"2051.47","2056.09","2048.13","2055.79","2052.87","66.15962353",279],[1775410200,"2055.78","2061.84","2054.96","2061.51","2058.90","296.16761664",342],[1775412000,"2061.51","2061.96","2056.72","2057.28","2059.17","131.94673466",234],[1775413800,"2057.28","2065.86","2057.28","2062.00","2062.63","252.34391292",332],[1775415600,"2062.00","2068.93","2061.57","2065.91","2063.95","226.83094927",270],[1775417400,"2065.91","2065.91","2058.01","2061.32","2059.65","249.53347677",249],[1775419200,"2061.32","2066.14","2061.31","2065.46","2063.26","93.86407059",234],[1775421000,"2065.43","2074.50","2065.43","2068.26","2068.66","476.48474014",580],[1775422800,"2068.45","2068.69","2058.00","2059.90","2063.46","538.39496467",361],[1775424600,"2059.94","2065.04","2056.25","2059.70","2060.66","85.88797136",269],[1775426400,"2059.84","2066.70","2050.04","2053.45","2056.94","233.88872743",432],[1775428200,"2053.45","2086.96","2052.85","2084.49","2073.62","748.05915668",752],[1775430000,"2085.17","2116.50","2081.63","2107.47","2100.99","1185.71454242",1152],[1775431800,"2107.31","2121.77","2107.31","2108.25","2115.07","1074.36510783",776],[1775433600,"2109.71","2134.00","2109.71","2122.48","2123.88","1639.68446296",1054],[1775435400,"2122.48","2130.93","2120.04","2121.23","2124.71","373.10345703",411],[1775437200,"2121.49","2123.56","2111.59","2118.29","2115.08","592.96959959",503],[1775439000,"2118.75","2119.72","2114.00","2114.22","2115.97","355.36560268",408],[1775440800,"2114.30","2146.00","2113.64","2134.11","2134.77","512.84283131",718],[1775442600,"2134.21","2140.40","2130.97","2133.44","2136.40","472.86836137",325],[1775444400,"2133.01","2136.28","2128.26","2135.20","2132.75","268.61526279",417],[1775446200,"2135.13","2135.77","2126.03","2128.62","2131.50","150.15671327",333],[1775448000,"2128.77","2133.16","2124.33","2126.58","2127.27","292.31845171",303],[1775449800,"2126.70","2134.25","2125.94","2130.28","2131.85","271.10903318",257],[1775451600,"2130.30","2133.63","2128.47","2130.07","2130.98","168.56797717",275],[1775453400,"2130.40","2131.87","2128.03","2130.84","2130.34","155.43615819",294],[1775455200,"2130.82","2138.10","2120.00","2120.99","2130.26","611.06847726",518],[1775457000,"2120.95","2130.00","2120.01","2126.71","2128.12","1104.25919282",436],[1775458800,"2126.71","2136.08","2122.50","2133.92","2127.15","246.25462466",416],[1775460600,"2134.03","2140.30","2130.21","2134.28","2136.03","1158.91248307",404],[1775462400,"2134.28","2139.46","2133.03","2136.27","2135.70","102.11240537",310],[1775464200,"2136.26","2146.92","2135.42","2138.84","2140.40","628.44745291",486],[1775466000,"2138.84","2174.24","2138.50","2158.45","2159.77","1966.97048269",1262],[1775467800,"2158.67","2162.62","2149.12","2150.90","2155.07","1199.44340680",568],[1775469600,"2152.57","2157.22","2150.64","2154.93","2155.49","232.35668831",357],[1775471400,"2154.68","2157.22","2150.00","2153.33","2154.05","828.31649092",489],[1775473200,"2153.06","2153.71","2147.13","2151.02","2149.53","165.89168299",390],[1775475000,"2151.02","2153.66","2150.04","2151.63","2151.95","87.07731924",275],[1775476800,"2151.63","2152.74","2147.54","2148.40","2150.48","380.65824222",394],[1775478600,"2148.50","2154.00","2142.51","2143.19","2148.70","389.30260015",424],[1775480400,"2143.20","2146.01","2139.17","2142.61","2141.83","1033.68754793",437],[1775482200,"2143.40","2149.07","2138.12","2144.67","2143.24","248.41189684",438],[1775484000,"2145.71","2165.36","2137.82","2154.91","2151.56","899.78626669",885],[1775485800,"2155.03","2161.72","2143.15","2156.88","2154.89","1916.17199807",1166],[1775487600,"2156.89","2168.70","2155.81","2166.12","2160.57","1454.78763035",809],[1775489400,"2166.20","2169.53","2160.63","2165.02","2166.05","275.15695780",531],[1775491200,"2164.95","2167.85","2159.25","2159.25","2163.58","272.23813636",458],[1775493000,"2159.01","2168.92","2140.93","2140.93","2155.17","767.11322028",769],[1775494800,"2140.91","2141.42","2124.01","2135.12","2134.59","1463.30666092",1000],[1775496600,"2134.54","2138.50","2131.12","2134.99","2133.63","386.85173877",395],[1775498400,"2134.98","2148.79","2131.67","2146.63","2142.07","313.37708624",464],[1775500200,"2146.59","2147.58","2139.88","2144.95","2143.11","173.41250038",363],[1775502000,"2144.95","2144.95","2136.56","2144.18","2142.36","617.39319215",409],[1775503800,"2144.18","2145.89","2139.68","2143.87","2142.63","395.78051158",466],[1775505600,"2143.79","2154.89","2140.27","2152.66","2145.50","1830.58265348",841],[1775507400,"2152.71","2153.55","2148.24","2149.39","2151.49","127.95649363",282],[1775509200,"2149.40","2149.40","2145.26","2145.68","2147.78","250.24094383",372],[1775511000,"2145.58","2145.81","2138.19","2139.52","2141.03","128.82633329",334],[1775512800,"2139.35","2140.95","2131.34","2135.97","2137.01","222.36240936",445],[1775514600,"2135.01","2135.01","2106.07","2106.07","2120.99","1010.17426391",775],[1775516400,"2105.78","2105.78","2087.95","2091.72","2095.28","1556.10260639",846],[1775518200,"2091.71","2110.36","2089.26","2107.24","2101.61","293.92741990",519],[1775520000,"2107.22","2119.54","2105.61","2114.58","2114.15","588.07211838",674],[1775521800,"2114.50","2118.68","2107.75","2112.48","2112.18","380.42698669",373],[1775523600,"2112.76","2119.52","2105.01","2113.80","2111.80","361.45396708",401],[1775525400,"2113.12","2114.59","2097.77","2101.14","2106.46","241.62023431",327],[1775527200,"2099.70","2106.42","2094.10","2106.20","2100.46","151.92840528",302],[1775529000,"2106.08","2111.74","2102.51","2106.16","2105.82","312.76643337",334],[1775530800,"2106.32","2109.61","2103.61","2109.10","2107.36","40.48825780",278],[1775532600,"2109.20","2109.47","2107.07","2108.25","2108.00","142.65346026",239],[1775534400,"2108.23","2109.02","2103.44","2105.71","2106.85","164.96440933",274],[1775536200,"2105.64","2119.41","2105.64","2114.29","2114.37","274.48197805",303],[1775538000,"2114.43","2114.69","2106.96","2107.03","2112.16","418.12003066",261],[1775539800,"2107.03","2107.03","2103.85","2105.49","2105.15","303.16824548",293],[1775541600,"2105.29","2105.56","2096.72","2101.23","2101.33","223.36482003",332],[1775543400,"2101.17","2105.65","2098.10","2103.50","2102.02","139.04474522",226],[1775545200,"2103.50","2103.94","2098.67","2100.96","2100.81","124.90443285",300],[1775547000,"2101.16","2105.61","2101.16","2103.93","2102.78","277.26320639",296],[1775548800,"2103.94","2112.43","2103.43","2109.31","2108.11","175.63065636",297],[1775550600,"2109.16","2116.60","2109.16","2114.78","2113.81","83.33321221",344],[1775552400,"2114.85","2133.69","2114.21","2125.54","2122.98","700.19012252",654],[1775554200,"2125.67","2130.95","2124.94","2128.37","2128.68","114.76387729",336],[1775556000,"2128.26","2131.31","2104.76","2106.43","2118.55","747.19855377",641],[1775557800,"2106.49","2107.88","2086.03","2088.64","2094.11","1271.11123215",777],[1775559600,"2089.10","2092.96","2082.52","2091.74","2088.06","719.51093714",687],[1775561400,"2091.43","2091.89","2086.64","2089.25","2089.38","150.38114160",254],[1775563200,"2089.25","2092.08","2074.00","2084.46","2082.28","998.01758644",931],[1775565000,"2084.51","2091.66","2074.01","2086.72","2081.02","1194.40245287",688],[1775566800,"2086.68","2092.52","2083.34","2084.05","2086.81","418.23138742",405],[1775568600,"2084.30","2089.28","2074.07","2075.00","2078.64","543.49021381",485],[1775570400,"2074.80","2077.26","2059.82","2076.80","2068.32","875.58213513",818],[1775572200,"2076.80","2080.80","2069.43","2069.44","2075.17","331.91721714",401],[1775574000,"2069.44","2080.95","2064.66","2080.30","2075.59","634.27219293",527],[1775575800,"2080.33","2082.91","2075.63","2080.01","2080.41","323.73972310",515],[1775577600,"2080.02","2088.91","2077.43","2084.19","2081.75","451.13619200",457],[1775579400,"2084.42","2089.99","2081.89","2083.49","2084.54","381.23269953",351],[1775581200,"2083.44","2087.07","2079.99","2084.76","2085.45","410.30600090",368],[1775583000,"2084.76","2114.00","2084.76","2099.12","2100.25","774.59753532",724],[1775584800,"2099.13","2101.43","2093.14","2094.35","2095.86","180.25374250",342],[1775586600,"2094.51","2098.01","2082.04","2086.07","2087.66","387.08996077",437],[1775588400,"2085.93","2104.85","2083.88","2096.29","2092.65","543.38695805",407],[1775590200,"2095.45","2116.10","2090.32","2113.86","2107.92","1048.96299775",637],[1775592000,"2114.00","2124.65","2113.38","2115.39","2119.08","671.52324794",647],[1775593800,"2115.55","2119.79","2110.56","2114.52","2114.96","403.64068582",368],[1775595600,"2114.53","2152.23","2114.53","2130.57","2136.11","1102.62271410",934],[1775597400,"2130.58","2149.49","2130.58","2144.64","2143.09","423.87575165",488],[1775599200,"2145.22","2164.79","2145.22","2159.34","2156.63","1041.14557172",776],[1775601000,"2159.41","2219.27","2159.35","2219.27","2185.05","3856.06549072",2603],[1775602800,"2219.24","2269.86","2215.22","2268.56","2246.96","6903.30521331",2569],[1775604600,"2269.63","2273.51","2238.07","2240.22","2252.91","2415.26955550",1326],[1775606400,"2240.01","2249.83","2237.77","2239.46","2242.60","1083.29226635",884],[1775608200,"2240.05","2242.68","2228.37","2235.57","2233.03","2023.65264375",812],[1775610000,"2235.86","2242.11","2230.63","2232.22","2237.64","381.58365049",415],[1775611800,"2232.22","2239.06","2231.45","2233.67","2235.38","125.89683885",283],[1775613600,"2234.10","2246.68","2231.57","2236.17","2241.56","1540.51701908",573],[1775615400,"2236.18","2236.53","2230.66","2236.11","2233.79","549.94999568",429],[1775617200,"2236.79","2238.77","2232.00","2238.74","2235.02","132.68767199",247],[1775619000,"2238.34","2238.34","2233.38","2234.30","2235.36","86.61333878",206],[1775620800,"2234.54","2250.00","2234.54","2245.83","2242.77","1216.49205885",688],[1775622600,"2245.18","2251.93","2241.17","2241.53","2246.26","500.18398654",334],[1775624400,"2241.05","2244.98","2240.51","2244.06","2242.35","140.93230622",311],[1775626200,"2244.10","2245.00","2238.50","2240.48","2241.38","225.52384425",364],[1775628000,"2240.48","2252.86","2236.00","2250.58","2247.22","798.39294206",569],[1775629800,"2250.56","2250.86","2245.25","2245.75","2248.70","213.46922568",362],[1775631600,"2245.75","2260.22","2244.39","2256.71","2257.07","997.33267786",605],[1775633400,"2256.25","2256.25","2247.50","2253.68","2250.85","367.91626999",376],[1775635200,"2253.91","2259.00","2252.30","2256.09","2256.39","132.72543846",351],[1775637000,"2256.13","2258.68","2252.33","2254.62","2255.49","128.08044449",140]],"last":1775635200}}